Indicators

Brazil Alphadex Fund FT (NQ: FBZ )

11.21 -0.03 (-0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.25	10.25	10.12	10.15	4,459	-0.06(-0.63%)
Feb 27, 2018	10.38	10.38	10.18	10.21	15,632	-0.12(-1.19%)
Feb 26, 2018	10.33	10.33	10.33	10.33	752	+0.08(+0.80%)
Feb 23, 2018	10.11	10.25	10.11	10.25	6,275	+0.21(+2.04%)
Feb 22, 2018	10.04	10.07	10.04	10.05	3,570	+0.03(+0.30%)
Feb 21, 2018	10.02	10.08	10.01	10.02	8,693	+0.05(+0.49%)
Feb 20, 2018	9.982	10.000	9.982	9.969	9,915	+0.06(+0.58%)
Feb 16, 2018		9.912	9.912	9.912	0	-0.04(-0.35%)
Feb 15, 2018	9.929	9.953	9.900	9.947	28,091	+0.04(+0.36%)
Feb 14, 2018		9.917	9.580	9.911	15,079	+0.33(+3.46%)
Feb 13, 2018	9.612	9.642	9.571	9.580	1,569	+0.06(+0.58%)
Feb 12, 2018	9.571	9.653	9.477	9.524	5,519	+0.12(+1.31%)
Feb 09, 2018	9.412	9.487	9.172	9.401	13,098	+0.10(+1.04%)
Feb 08, 2018	9.614	9.625	9.295	9.304	8,588	-0.38(-3.91%)
Feb 07, 2018		9.900	9.600	9.683	8,726	-0.22(-2.20%)
Feb 06, 2018	9.630	9.900	9.630	9.900	10,603	+0.35(+3.69%)
Feb 05, 2018	9.759	9.759	9.495	9.547	9,924	-0.31(-3.10%)
Feb 02, 2018	9.994	10.01	9.853	9.853	14,456	-0.30(-2.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.